Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.900 | 4.965 | 4.650 | 4.650 | 9,027,070 | -0.25(-5.10%) |
Dec 30, 2021 | 4.870 | 5.100 | 4.840 | 4.900 | 8,601,684 | +0.03(+0.62%) |
Dec 29, 2021 | 4.960 | 5.000 | 4.850 | 4.870 | 7,777,096 | -0.04(-0.81%) |
Dec 28, 2021 | 5.500 | 5.580 | 4.900 | 4.910 | 11,609,499 | -0.66(-11.85%) |
Dec 27, 2021 | 5.890 | 5.920 | 5.540 | 5.570 | 6,674,583 | -0.16(-2.79%) |
Dec 23, 2021 | 5.700 | 5.830 | 5.540 | 5.730 | 3,411,411 | +0.04(+0.70%) |
Dec 22, 2021 | 5.830 | 5.830 | 5.585 | 5.690 | 3,961,204 | -0.13(-2.23%) |
Dec 21, 2021 | 5.900 | 5.940 | 5.720 | 5.820 | 3,513,439 | -0.05(-0.85%) |
Dec 20, 2021 | 6.010 | 6.100 | 5.820 | 5.870 | 4,409,369 | -0.23(-3.79%) |
Dec 17, 2021 | 5.900 | 6.300 | 5.820 | 6.101 | 11,263,333 | +0.17(+2.88%) |
Dec 16, 2021 | 6.190 | 6.230 | 5.880 | 5.930 | 4,014,143 | -0.28(-4.51%) |
Dec 15, 2021 | 6.210 | 6.250 | 5.745 | 6.210 | 5,774,838 | +0.11(+1.80%) |
Dec 14, 2021 | 6.090 | 6.140 | 5.874 | 6.100 | 4,667,397 | -0.13(-2.09%) |
Dec 13, 2021 | 6.210 | 6.410 | 6.030 | 6.230 | 5,494,723 | +0.03(+0.53%) |
Dec 10, 2021 | 6.180 | 6.370 | 6.050 | 6.197 | 5,225,674 | -0.00(-0.05%) |
Dec 09, 2021 | 6.360 | 6.530 | 6.160 | 6.200 | 6,613,898 | -0.09(-1.42%) |
Dec 08, 2021 | 5.850 | 6.400 | 5.770 | 6.290 | 6,288,609 | +0.34(+5.71%) |
Dec 07, 2021 | 5.350 | 6.140 | 5.345 | 5.950 | 9,351,950 | +0.70(+13.33%) |
Dec 06, 2021 | 5.000 | 5.270 | 4.690 | 5.250 | 9,597,061 | +0.30(+6.06%) |
Dec 03, 2021 | 5.510 | 5.580 | 4.920 | 4.950 | 9,651,015 | -0.56(-10.16%) |
Dec 02, 2021 | 5.500 | 5.578 | 5.410 | 5.510 | 4,258,651 | -0.02(-0.36%) |
Dec 01, 2021 | 5.960 | 5.960 | 5.520 | 5.530 | 6,529,021 | -0.43(-7.21%) |
Nov 30, 2021 | 5.850 | 6.050 | 5.640 | 5.960 | 5,629,251 | +0.07(+1.19%) |
Nov 29, 2021 | 6.140 | 6.170 | 5.875 | 5.890 | 5,929,659 | -0.05(-0.84%) |
Nov 26, 2021 | 5.910 | 6.150 | 5.840 | 5.940 | 4,083,821 | -0.03(-0.50%) |
Nov 24, 2021 | 5.900 | 5.990 | 5.700 | 5.970 | 3,833,439 | +0.03(+0.51%) |
Nov 23, 2021 | 6.150 | 6.150 | 5.835 | 5.940 | 4,939,555 | -0.24(-3.88%) |
Nov 22, 2021 | 6.080 | 6.270 | 5.960 | 6.180 | 4,975,433 | +0.12(+1.98%) |
Nov 19, 2021 | 5.970 | 6.120 | 5.860 | 6.060 | 4,248,759 | +0.05(+0.83%) |
Nov 18, 2021 | 6.200 | 6.020 | 5.860 | 6.010 | 7,978,189 | -0.19(-3.06%) |
Nov 17, 2021 | 6.150 | 6.260 | 6.070 | 6.200 | 3,671,024 | +0.02(+0.32%) |
Nov 16, 2021 | 6.100 | 6.195 | 5.900 | 6.180 | 6,759,076 | +0.07(+1.15%) |
Nov 15, 2021 | 6.440 | 6.480 | 6.090 | 6.110 | 6,134,318 | -0.31(-4.83%) |
Nov 12, 2021 | 6.450 | 6.610 | 6.330 | 6.420 | 5,404,003 | +0.06(+0.94%) |
Nov 11, 2021 | 6.430 | 6.520 | 6.331 | 6.360 | 2,931,967 | -0.04(-0.63%) |
Nov 10, 2021 | 6.430 | 6.385 | 6.400 | 4,364,881 | -0.07(-1.08%) | |
Nov 09, 2021 | 6.570 | 6.730 | 6.390 | 6.470 | 3,733,450 | -0.10(-1.52%) |
Nov 08, 2021 | 6.650 | 6.720 | 6.424 | 6.570 | 5,626,053 | -0.04(-0.68%) |
Nov 05, 2021 | 6.820 | 6.990 | 6.460 | 6.615 | 6,185,826 | -0.29(-4.13%) |
Nov 04, 2021 | 7.200 | 7.230 | 6.830 | 6.900 | 4,406,592 | -0.33(-4.56%) |
Nov 03, 2021 | 6.910 | 7.400 | 6.865 | 7.230 | 6,140,387 | +0.28(+4.03%) |
Nov 02, 2021 | 6.990 | 7.020 | 6.810 | 6.950 | 3,759,227 | -0.10(-1.42%) |
Nov 01, 2021 | 6.850 | 7.210 | 6.860 | 7.050 | 5,039,015 | +0.19(+2.77%) |
Oct 29, 2021 | 7.010 | 7.050 | 6.840 | 6.860 | 2,665,826 | -0.19(-2.70%) |
Oct 28, 2021 | 6.710 | 7.060 | 7.050 | 3,802,489 | +0.36(+5.38%) | |
Oct 27, 2021 | 6.740 | 7.180 | 6.690 | 6.690 | 6,339,670 | -0.04(-0.59%) |
Oct 26, 2021 | 6.770 | 6.730 | 2,923,709 | -0.09(-1.32%) | ||
Oct 25, 2021 | 6.450 | 6.840 | 6.365 | 6.820 | 4,531,030 | +0.37(+5.74%) |
Oct 22, 2021 | 6.450 | 6.540 | 6.290 | 6.450 | 3,921,264 | -0.11(-1.68%) |
Oct 21, 2021 | 6.500 | 6.720 | 6.480 | 6.560 | 3,516,108 | +0.06(+0.92%) |
Oct 20, 2021 | 6.700 | 6.750 | 6.350 | 6.500 | 8,315,389 | -0.24(-3.56%) |
Oct 19, 2021 | 6.740 | 6.800 | 6.690 | 6.740 | 3,354,907 | +0.05(+0.75%) |
Oct 18, 2021 | 6.790 | 6.800 | 6.680 | 6.690 | 2,543,383 | -0.15(-2.19%) |
Oct 15, 2021 | 6.940 | 7.020 | 6.790 | 6.840 | 3,706,883 | -0.04(-0.58%) |
Oct 14, 2021 | 6.740 | 7.000 | 6.680 | 6.880 | 4,652,317 | +0.21(+3.15%) |
Oct 13, 2021 | 6.680 | 6.715 | 6.560 | 6.670 | 3,006,739 | +0.16(+2.46%) |
Oct 12, 2021 | 6.550 | 6.580 | 6.400 | 6.510 | 2,963,048 | +0.05(+0.77%) |
Oct 11, 2021 | 6.470 | 6.575 | 6.380 | 6.460 | 2,516,976 | -0.03(-0.46%) |
Oct 08, 2021 | 6.640 | 6.663 | 6.460 | 6.490 | 3,082,570 | -0.12(-1.82%) |
Oct 07, 2021 | 6.410 | 6.720 | 6.330 | 6.610 | 3,231,522 | +0.25(+3.93%) |
Oct 06, 2021 | 6.250 | 6.440 | 6.250 | 6.360 | 3,802,109 | -0.04(-0.63%) |
Oct 05, 2021 | 6.360 | 6.418 | 6.140 | 6.400 | 5,250,872 | +0.05(+0.79%) |
Oct 04, 2021 | 6.710 | 6.710 | 6.330 | 6.350 | 7,942,236 | -0.47(-6.89%) |
Oct 01, 2021 | 7.735 | 7.735 | 6.600 | 6.820 | 18,781,682 | -0.81(-10.62%) |
Sep 30, 2021 | 7.430 | 7.700 | 7.350 | 7.630 | 4,204,787 | +0.22(+2.97%) |
Sep 29, 2021 | 7.600 | 7.790 | 7.310 | 7.410 | 5,727,084 | -0.16(-2.11%) |
Sep 28, 2021 | 8.050 | 8.121 | 7.560 | 7.570 | 6,266,510 | -0.57(-7.00%) |
Sep 27, 2021 | 7.910 | 8.200 | 7.840 | 8.140 | 4,212,785 | +0.31(+3.96%) |
Sep 24, 2021 | 8.010 | 8.080 | 7.830 | 7.830 | 3,434,417 | -0.25(-3.09%) |
Sep 23, 2021 | 8.040 | 8.115 | 7.940 | 8.080 | 3,570,912 | +0.09(+1.13%) |
Sep 22, 2021 | 8.050 | 8.120 | 7.972 | 7.990 | 3,282,064 | -0.01(-0.12%) |
Sep 21, 2021 | 8.000 | 8.130 | 7.900 | 8.000 | 2,803,614 | +0.03(+0.38%) |
Sep 20, 2021 | 8.050 | 8.219 | 7.880 | 7.970 | 5,099,946 | -0.28(-3.39%) |
Sep 17, 2021 | 8.100 | 8.275 | 7.970 | 8.250 | 8,320,637 | +0.17(+2.10%) |
Sep 16, 2021 | 7.930 | 8.080 | 7.935 | 8.080 | 2,554,375 | +0.14(+1.76%) |
Sep 15, 2021 | 7.810 | 8.040 | 7.770 | 7.940 | 3,212,001 | +0.10(+1.28%) |
Sep 14, 2021 | 8.000 | 8.090 | 7.770 | 7.840 | 3,821,505 | -0.20(-2.49%) |
Sep 13, 2021 | 7.950 | 8.230 | 7.820 | 8.040 | 4,152,395 | +0.12(+1.57%) |
Sep 10, 2021 | 8.050 | 8.105 | 7.880 | 7.916 | 3,992,574 | -0.10(-1.30%) |
Sep 09, 2021 | 8.090 | 8.180 | 8.005 | 8.020 | 3,753,300 | -0.06(-0.74%) |
Sep 08, 2021 | 8.420 | 8.420 | 7.970 | 8.080 | 6,168,287 | -0.30(-3.58%) |
Sep 07, 2021 | 8.770 | 8.880 | 8.380 | 8.380 | 5,257,016 | -0.38(-4.34%) |
Sep 03, 2021 | 9.180 | 9.180 | 8.630 | 8.760 | 5,388,990 | -0.41(-4.47%) |
Sep 02, 2021 | 9.180 | 9.310 | 9.090 | 9.170 | 3,962,078 | +0.01(+0.11%) |
Sep 01, 2021 | 9.020 | 9.210 | 8.922 | 9.160 | 3,374,970 | +0.16(+1.78%) |
Aug 31, 2021 | 8.940 | 9.175 | 8.910 | 9.000 | 3,226,674 | +0.14(+1.58%) |
Aug 30, 2021 | 9.190 | 9.270 | 8.760 | 8.860 | 4,114,281 | -0.29(-3.17%) |
Aug 27, 2021 | 9.070 | 9.260 | 8.900 | 9.150 | 4,208,294 | +0.11(+1.22%) |
Aug 26, 2021 | 9.320 | 9.590 | 9.020 | 9.040 | 7,070,877 | -0.28(-3.00%) |
Aug 25, 2021 | 9.040 | 9.630 | 8.964 | 9.320 | 6,699,727 | +0.22(+2.42%) |
Aug 24, 2021 | 8.800 | 9.150 | 8.680 | 9.100 | 4,843,168 | +0.17(+1.90%) |
Aug 23, 2021 | 8.360 | 9.040 | 8.290 | 8.930 | 8,038,292 | +0.58(+6.95%) |
Aug 20, 2021 | 8.280 | 8.530 | 8.180 | 8.350 | 6,358,366 | +0.10(+1.21%) |
Aug 19, 2021 | 8.310 | 8.600 | 8.240 | 8.250 | 4,358,574 | -0.15(-1.79%) |
Aug 18, 2021 | 8.400 | 8.690 | 8.260 | 8.400 | 3,509,182 | -0.11(-1.29%) |
Aug 17, 2021 | 8.380 | 8.630 | 8.285 | 8.510 | 3,312,524 | -0.03(-0.35%) |
Aug 16, 2021 | 8.990 | 8.990 | 8.520 | 8.540 | 4,077,328 | -0.50(-5.53%) |
Aug 13, 2021 | 9.260 | 9.330 | 8.915 | 9.040 | 3,721,574 | -0.16(-1.74%) |
Aug 12, 2021 | 8.920 | 9.500 | 8.890 | 9.200 | 6,656,698 | +0.29(+3.25%) |
Aug 11, 2021 | 8.850 | 8.970 | 8.670 | 8.910 | 3,292,510 | +0.06(+0.68%) |
Aug 10, 2021 | 8.690 | 8.930 | 8.500 | 8.850 | 4,653,687 | +0.11(+1.26%) |
Aug 09, 2021 | 8.300 | 9.180 | 8.120 | 8.740 | 8,638,498 | +0.35(+4.17%) |
Aug 06, 2021 | 8.560 | 8.560 | 8.250 | 8.390 | 3,390,256 | -0.12(-1.41%) |
Aug 05, 2021 | 8.160 | 8.670 | 8.050 | 8.510 | 4,881,977 | +0.28(+3.40%) |
Aug 04, 2021 | 8.120 | 8.570 | 8.065 | 8.230 | 6,086,693 | +0.04(+0.49%) |
Aug 03, 2021 | 8.300 | 8.360 | 8.020 | 8.190 | 4,017,459 | -0.15(-1.80%) |
Aug 02, 2021 | 8.350 | 8.500 | 8.240 | 8.340 | 3,050,997 | +0.13(+1.58%) |
Jul 30, 2021 | 8.390 | 8.485 | 8.160 | 8.210 | 2,738,048 | -0.19(-2.26%) |
Jul 29, 2021 | 8.610 | 8.670 | 8.335 | 8.400 | 3,034,740 | -0.18(-2.10%) |
Jul 28, 2021 | 8.080 | 8.620 | 8.060 | 8.580 | 4,292,414 | +0.49(+6.06%) |
Jul 27, 2021 | 8.240 | 8.270 | 7.920 | 8.090 | 3,614,944 | -0.17(-2.06%) |
Jul 26, 2021 | 8.290 | 8.620 | 8.190 | 8.260 | 3,344,445 | -0.06(-0.72%) |
Jul 23, 2021 | 8.770 | 8.770 | 8.240 | 8.320 | 4,912,081 | -0.48(-5.45%) |
Jul 22, 2021 | 8.920 | 9.090 | 8.690 | 8.800 | 4,553,842 | -0.23(-2.55%) |
Jul 21, 2021 | 8.420 | 9.170 | 8.330 | 9.030 | 9,272,934 | +0.70(+8.40%) |
Jul 20, 2021 | 8.310 | 8.425 | 8.000 | 8.330 | 5,632,767 | +0.15(+1.83%) |
Jul 19, 2021 | 7.770 | 8.200 | 7.750 | 8.180 | 4,237,795 | +0.25(+3.15%) |
Jul 16, 2021 | 8.000 | 8.260 | 7.870 | 7.930 | 4,084,589 | +0.01(+0.13%) |
Jul 15, 2021 | 7.910 | 8.098 | 7.692 | 7.920 | 4,546,776 | -0.01(-0.13%) |
Jul 14, 2021 | 8.280 | 8.430 | 7.885 | 7.930 | 6,059,063 | -0.38(-4.57%) |
Jul 13, 2021 | 8.180 | 8.550 | 8.150 | 8.310 | 5,062,775 | +0.09(+1.09%) |
Jul 12, 2021 | 8.750 | 8.800 | 8.120 | 8.220 | 5,269,488 | -0.47(-5.41%) |
Jul 09, 2021 | 8.720 | 8.830 | 8.350 | 8.690 | 4,256,939 | -0.18(-2.03%) |
Jul 08, 2021 | 8.010 | 8.990 | 7.900 | 8.870 | 10,678,558 | +0.60(+7.26%) |
Jul 07, 2021 | 9.400 | 9.500 | 8.230 | 8.270 | 14,069,542 | -1.23(-12.95%) |
Jul 06, 2021 | 9.770 | 9.990 | 9.400 | 9.500 | 9,087,619 | -0.26(-2.61%) |
Jul 02, 2021 | 10.57 | 10.75 | 9.730 | 9.755 | 11,995,571 | -1.23(-11.24%) |
Jul 01, 2021 | 9.730 | 11.07 | 9.640 | 10.99 | 26,447,808 | +1.30(+13.42%) |
Jun 30, 2021 | 9.620 | 9.830 | 9.513 | 9.690 | 3,579,279 | -0.01(-0.10%) |
Jun 29, 2021 | 9.960 | 10.17 | 9.620 | 9.700 | 5,045,897 | -0.20(-2.02%) |
Jun 28, 2021 | 9.800 | 10.16 | 9.400 | 9.900 | 7,060,865 | +0.04(+0.41%) |
Jun 25, 2021 | 10.07 | 10.29 | 9.700 | 9.860 | 13,532,945 | -0.14(-1.40%) |
Jun 24, 2021 | 9.080 | 10.11 | 8.930 | 10.00 | 14,899,376 | +0.96(+10.62%) |
Jun 23, 2021 | 9.020 | 9.200 | 8.840 | 9.040 | 6,301,556 | +0.11(+1.23%) |
Jun 22, 2021 | 8.610 | 9.040 | 8.449 | 8.930 | 11,416,756 | +0.24(+2.76%) |
Jun 21, 2021 | 8.500 | 8.720 | 8.381 | 8.690 | 4,153,444 | +0.09(+1.05%) |
Jun 18, 2021 | 8.600 | 8.799 | 8.390 | 8.600 | 6,366,844 | -0.07(-0.81%) |
Jun 17, 2021 | 8.660 | 9.000 | 8.610 | 8.670 | 4,052,641 | -0.03(-0.34%) |
Jun 16, 2021 | 8.790 | 9.040 | 8.510 | 8.700 | 5,951,776 | -0.26(-2.90%) |
Jun 15, 2021 | 9.610 | 9.658 | 8.910 | 8.960 | 7,318,816 | -0.50(-5.29%) |
Jun 14, 2021 | 9.450 | 10.27 | 9.356 | 9.460 | 19,811,964 | +0.59(+6.65%) |
Jun 11, 2021 | 8.810 | 9.030 | 8.670 | 8.870 | 4,770,849 | +0.14(+1.60%) |
Jun 10, 2021 | 9.020 | 9.190 | 8.600 | 8.730 | 4,997,576 | -0.27(-3.00%) |
Jun 09, 2021 | 8.800 | 9.355 | 8.710 | 9.000 | 10,252,090 | +0.31(+3.57%) |
Jun 08, 2021 | 8.690 | 8.790 | 8.360 | 8.690 | 6,166,757 | +0.22(+2.60%) |
Jun 07, 2021 | 8.140 | 8.680 | 8.020 | 8.470 | 8,123,328 | +0.36(+4.44%) |
Jun 04, 2021 | 8.240 | 8.440 | 7.980 | 8.110 | 7,624,243 | +0.01(+0.12%) |
Jun 03, 2021 | 8.360 | 8.550 | 8.090 | 8.100 | 6,228,059 | -0.34(-4.03%) |
Jun 02, 2021 | 8.140 | 8.655 | 7.910 | 8.440 | 14,493,062 | +0.80(+10.47%) |
Jun 01, 2021 | 7.630 | 7.770 | 7.530 | 7.640 | 2,955,384 | +0.12(+1.60%) |
May 28, 2021 | 7.740 | 8.120 | 7.500 | 7.520 | 4,787,410 | -0.23(-2.97%) |
May 27, 2021 | 7.380 | 7.780 | 7.290 | 7.750 | 5,879,217 | +0.42(+5.73%) |
May 26, 2021 | 7.050 | 7.370 | 6.930 | 7.330 | 4,795,467 | +0.27(+3.82%) |
May 25, 2021 | 7.230 | 7.460 | 7.050 | 7.060 | 6,515,871 | -0.12(-1.67%) |
May 24, 2021 | 7.240 | 7.340 | 7.040 | 7.180 | 2,979,591 | -0.03(-0.42%) |
May 21, 2021 | 7.260 | 7.300 | 7.070 | 7.210 | 3,727,212 | +0.00(+0.00%) |
May 20, 2021 | 7.070 | 7.370 | 6.940 | 7.210 | 4,452,894 | +0.24(+3.44%) |
May 19, 2021 | 6.620 | 7.050 | 6.610 | 6.970 | 3,778,574 | +0.10(+1.46%) |
May 18, 2021 | 6.730 | 7.250 | 6.660 | 6.870 | 5,455,012 | +0.22(+3.31%) |
May 17, 2021 | 6.570 | 6.720 | 6.450 | 6.650 | 3,374,794 | +0.03(+0.45%) |
May 14, 2021 | 6.390 | 6.715 | 6.310 | 6.620 | 4,836,073 | +0.27(+4.25%) |
May 13, 2021 | 6.740 | 6.850 | 6.140 | 6.350 | 8,357,382 | -0.23(-3.50%) |
May 12, 2021 | 6.910 | 7.005 | 6.555 | 6.580 | 6,417,897 | -0.40(-5.73%) |
May 11, 2021 | 6.490 | 7.070 | 6.350 | 6.980 | 7,885,230 | +0.21(+3.03%) |
May 10, 2021 | 7.190 | 7.210 | 6.760 | 6.775 | 5,793,523 | -0.42(-5.90%) |
May 07, 2021 | 7.080 | 7.330 | 7.015 | 7.200 | 4,990,862 | +0.19(+2.71%) |
May 06, 2021 | 7.250 | 7.280 | 6.855 | 7.010 | 7,014,111 | -0.31(-4.23%) |
May 05, 2021 | 7.320 | 7.630 | 7.255 | 7.320 | 5,207,020 | +0.04(+0.55%) |
May 04, 2021 | 7.790 | 7.860 | 7.240 | 7.280 | 7,416,180 | -0.63(-7.96%) |
May 03, 2021 | 8.390 | 8.440 | 7.840 | 7.910 | 5,268,418 | -0.32(-3.89%) |
Apr 30, 2021 | 8.390 | 8.610 | 8.150 | 8.230 | 4,631,200 | -0.25(-2.95%) |
Apr 29, 2021 | 8.700 | 8.870 | 8.390 | 8.480 | 4,636,794 | -0.12(-1.40%) |
Apr 28, 2021 | 8.640 | 8.770 | 8.420 | 8.600 | 5,814,688 | -0.21(-2.38%) |
Apr 27, 2021 | 8.280 | 9.070 | 8.080 | 8.810 | 16,964,442 | +0.41(+4.88%) |
Apr 26, 2021 | 7.750 | 8.700 | 7.640 | 8.400 | 12,286,015 | +0.81(+10.67%) |
Apr 23, 2021 | 7.960 | 7.970 | 7.580 | 7.590 | 5,190,700 | -0.22(-2.82%) |
Apr 22, 2021 | 7.710 | 8.040 | 7.600 | 7.810 | 6,990,373 | +0.11(+1.43%) |
Apr 21, 2021 | 7.430 | 7.770 | 7.360 | 7.700 | 6,046,698 | +0.28(+3.77%) |
Apr 20, 2021 | 7.550 | 7.690 | 7.130 | 7.420 | 8,198,854 | -0.07(-0.93%) |
Apr 19, 2021 | 7.410 | 7.800 | 7.320 | 7.490 | 6,716,610 | +0.00(+0.00%) |
Apr 16, 2021 | 7.230 | 7.640 | 7.130 | 7.490 | 5,869,300 | +0.05(+0.67%) |
Apr 15, 2021 | 7.400 | 7.550 | 7.190 | 7.440 | 5,967,176 | +0.05(+0.68%) |
Apr 14, 2021 | 7.030 | 7.700 | 6.970 | 7.390 | 10,409,560 | +0.46(+6.64%) |
Apr 13, 2021 | 6.930 | 7.020 | 6.780 | 6.930 | 8,960,264 | -0.01(-0.14%) |
Apr 12, 2021 | 7.440 | 7.440 | 6.790 | 6.940 | 12,734,695 | -0.57(-7.59%) |
Apr 09, 2021 | 7.690 | 8.000 | 7.480 | 7.510 | 12,372,600 | -0.23(-2.97%) |
Apr 08, 2021 | 7.630 | 7.740 | 7.460 | 7.740 | 5,227,590 | +0.16(+2.11%) |
Apr 07, 2021 | 7.860 | 7.860 | 7.530 | 7.580 | 7,415,227 | -0.28(-3.56%) |
Apr 06, 2021 | 8.210 | 8.260 | 7.780 | 7.860 | 8,408,005 | -0.41(-4.96%) |
Apr 05, 2021 | 8.220 | 8.620 | 7.980 | 8.270 | 8,634,948 | +0.26(+3.25%) |
Apr 01, 2021 | 8.310 | 8.489 | 7.930 | 8.010 | 6,840,600 | -0.26(-3.14%) |
Mar 31, 2021 | 8.190 | 8.350 | 7.980 | 8.270 | 6,059,492 | +0.27(+3.37%) |
Mar 30, 2021 | 7.800 | 8.020 | 7.510 | 8.000 | 7,264,595 | +0.11(+1.39%) |
Mar 29, 2021 | 8.200 | 8.220 | 7.810 | 7.890 | 7,097,395 | -0.44(-5.28%) |
Mar 26, 2021 | 8.640 | 8.650 | 7.940 | 8.330 | 9,044,400 | -0.29(-3.36%) |
Mar 25, 2021 | 8.140 | 8.750 | 8.050 | 8.620 | 10,100,410 | +0.18(+2.13%) |
Mar 24, 2021 | 9.290 | 9.320 | 8.380 | 8.440 | 10,026,443 | -0.73(-7.96%) |
Mar 23, 2021 | 9.760 | 9.860 | 9.020 | 9.170 | 8,099,925 | -0.67(-6.81%) |
Mar 22, 2021 | 9.730 | 10.01 | 9.400 | 9.840 | 5,281,601 | +0.28(+2.93%) |
Mar 19, 2021 | 9.460 | 9.800 | 9.260 | 9.560 | 14,339,700 | +0.11(+1.16%) |
Mar 18, 2021 | 9.880 | 10.16 | 9.440 | 9.450 | 7,213,042 | -0.55(-5.50%) |
Mar 17, 2021 | 9.930 | 10.02 | 9.590 | 10.00 | 9,058,700 | -0.18(-1.77%) |
Mar 16, 2021 | 10.41 | 10.50 | 9.940 | 10.18 | 6,191,844 | -0.22(-2.12%) |
Mar 15, 2021 | 10.19 | 10.67 | 10.05 | 10.40 | 6,584,431 | +0.15(+1.46%) |
Mar 12, 2021 | 9.970 | 10.28 | 9.720 | 10.25 | 6,270,700 | -0.06(-0.58%) |
Mar 11, 2021 | 9.830 | 10.34 | 9.760 | 10.31 | 10,155,596 | +0.60(+6.18%) |
Mar 10, 2021 | 9.970 | 10.05 | 9.440 | 9.710 | 10,986,352 | -0.12(-1.22%) |
Mar 09, 2021 | 9.070 | 10.13 | 8.850 | 9.830 | 15,961,757 | +1.04(+11.83%) |
Mar 08, 2021 | 9.180 | 9.250 | 8.700 | 8.790 | 9,996,323 | -0.09(-1.01%) |
Mar 05, 2021 | 8.940 | 8.940 | 7.920 | 8.880 | 16,434,900 | +0.07(+0.79%) |
Mar 04, 2021 | 8.670 | 9.100 | 8.240 | 8.810 | 19,732,960 | -0.26(-2.87%) |
Mar 03, 2021 | 9.570 | 9.800 | 8.930 | 9.070 | 13,232,858 | -0.37(-3.92%) |
Mar 02, 2021 | 10.63 | 10.76 | 9.350 | 9.440 | 14,718,935 | -0.81(-7.90%) |
Mar 01, 2021 | 10.07 | 10.69 | 9.780 | 10.25 | 14,784,180 | +0.58(+6.00%) |
Feb 26, 2021 | 10.09 | 10.36 | 9.400 | 9.670 | 15,160,000 | -0.45(-4.45%) |
Feb 25, 2021 | 11.04 | 11.44 | 10.03 | 10.12 | 14,283,461 | -0.85(-7.75%) |
Feb 24, 2021 | 11.01 | 11.40 | 10.73 | 10.97 | 11,269,543 | -0.04(-0.36%) |
Feb 23, 2021 | 11.78 | 12.22 | 10.06 | 11.01 | 22,161,552 | -1.81(-14.12%) |
Feb 22, 2021 | 13.71 | 14.04 | 12.76 | 12.82 | 11,415,623 | -0.33(-2.51%) |
Feb 19, 2021 | 12.99 | 13.44 | 12.79 | 13.15 | 10,984,800 | +0.34(+2.65%) |
Feb 18, 2021 | 13.78 | 14.02 | 12.62 | 12.81 | 14,025,106 | -1.17(-8.37%) |
Feb 17, 2021 | 13.79 | 14.42 | 13.66 | 13.98 | 9,757,287 | -0.10(-0.71%) |
Feb 16, 2021 | 14.50 | 14.51 | 13.58 | 14.08 | 12,757,201 | -0.31(-2.15%) |
Feb 12, 2021 | 14.94 | 15.58 | 14.34 | 14.39 | 13,034,200 | -0.54(-3.62%) |
Feb 11, 2021 | 15.04 | 15.75 | 14.52 | 14.93 | 13,962,816 | -0.36(-2.35%) |
Feb 10, 2021 | 16.00 | 16.66 | 15.07 | 15.29 | 18,465,286 | -0.83(-5.15%) |
Feb 09, 2021 | 16.63 | 17.20 | 15.62 | 16.12 | 28,161,032 | -0.39(-2.36%) |
Feb 08, 2021 | 14.04 | 17.25 | 13.81 | 16.51 | 36,988,328 | +2.55(+18.27%) |
Feb 05, 2021 | 13.92 | 14.38 | 13.63 | 13.96 | 10,284,500 | +0.06(+0.43%) |
Feb 04, 2021 | 14.06 | 14.95 | 13.61 | 13.90 | 17,295,032 | -0.21(-1.49%) |
Feb 03, 2021 | 13.77 | 14.48 | 13.00 | 14.11 | 17,824,112 | +0.21(+1.51%) |
Feb 02, 2021 | 14.77 | 15.05 | 13.13 | 13.90 | 25,091,014 | -0.73(-4.99%) |
Feb 01, 2021 | 14.35 | 15.40 | 13.90 | 14.63 | 34,839,712 | +1.97(+15.56%) |
Jan 29, 2021 | 13.41 | 14.20 | 12.33 | 12.66 | 26,893,100 | +0.43(+3.52%) |
Jan 28, 2021 | 13.62 | 14.10 | 11.76 | 12.23 | 31,221,924 | -3.00(-19.70%) |
Jan 27, 2021 | 10.74 | 17.03 | 10.45 | 15.23 | 109,724,912 | +4.81(+46.16%) |
Jan 26, 2021 | 9.340 | 10.72 | 9.320 | 10.42 | 25,438,250 | +1.14(+12.28%) |
Jan 25, 2021 | 9.510 | 9.700 | 8.760 | 9.280 | 20,760,792 | -0.36(-3.73%) |
Jan 22, 2021 | 9.840 | 9.969 | 9.390 | 9.640 | 14,027,300 | -0.34(-3.41%) |
Jan 21, 2021 | 9.910 | 10.39 | 9.800 | 9.980 | 17,672,114 | -0.05(-0.50%) |
Jan 20, 2021 | 10.05 | 10.61 | 9.670 | 10.03 | 22,760,308 | +0.60(+6.36%) |
Jan 19, 2021 | 9.990 | 10.78 | 9.320 | 9.430 | 39,727,884 | -0.07(-0.74%) |
Jan 15, 2021 | 8.150 | 9.740 | 8.020 | 9.500 | 56,077,500 | +1.51(+18.90%) |
Jan 14, 2021 | 7.280 | 8.300 | 7.250 | 7.990 | 23,106,236 | +0.72(+9.90%) |
Jan 13, 2021 | 7.310 | 7.470 | 7.230 | 7.270 | 6,339,328 | -0.17(-2.28%) |
Jan 12, 2021 | 7.190 | 7.460 | 7.070 | 7.440 | 6,464,724 | +0.26(+3.62%) |
Jan 11, 2021 | 7.270 | 7.570 | 7.170 | 7.180 | 8,334,578 | -0.26(-3.49%) |
Jan 08, 2021 | 7.630 | 7.724 | 7.320 | 7.440 | 9,939,600 | +0.05(+0.68%) |
Jan 07, 2021 | 7.120 | 7.420 | 7.080 | 7.390 | 9,629,696 | +0.36(+5.12%) |
Jan 06, 2021 | 6.970 | 7.300 | 6.910 | 7.030 | 9,909,746 | -0.04(-0.57%) |
Jan 05, 2021 | 6.960 | 7.080 | 6.820 | 7.070 | 6,259,369 | +0.00(+0.00%) |